6498 (株)キッツ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30638638626627175,900627
2020-12-29627641623637497,000637
2020-12-28630636621629685,300629
2020-12-25628634619634266,800634
2020-12-24629636625629205,200629
2020-12-23619624610622130,800622
2020-12-22630630615619218,200619
2020-12-21644647632633213,600633
2020-12-18656657639647431,700647
2020-12-17651652636640162,800640
2020-12-16655655636646286,800646
2020-12-15647650639646237,300646
2020-12-14645668645653413,700653
2020-12-11655659631643393,200643
2020-12-10636659636655606,600655
2020-12-09620644620641556,900641
2020-12-08596616595607305,800607
2020-12-07600609595600331,200600
2020-12-04575595573595216,800595
2020-12-03567580566576213,100576
2020-12-02576580562566267,500566
2020-12-01563575561572113,800572
2020-11-30591592559563358,600563
2020-11-27577597575594656,900594
2020-11-26567574563572158,200572
2020-11-25566577565571255,200571
2020-11-24565568554556213,100556
2020-11-20544555537551172,600551
2020-11-19554559545548228,300548
2020-11-18557559551554212,200554
2020-11-17569569556561370,700561
2020-11-16578583565570276,200570
2020-11-13575585569572288,300572
2020-11-12603604589595196,100595
2020-11-11608610591603256,000603
2020-11-10587603584598403,300598
2020-11-09582589573577215,500577
2020-11-06570576564576239,400576
2020-11-05576576560565328,000565
2020-11-04572581569573179,800573
2020-11-02565574565569175,600569
2020-10-30568574559564252,400564
2020-10-29560568556565103,400565
2020-10-28568569557565155,400565
2020-10-27574578563578151,500578
2020-10-2657858657758291,300582
2020-10-2357458057057785,100577
2020-10-2257257656957396,200573
2020-10-21571580570573146,500573
2020-10-20575578563566112,700566
2020-10-19590596573580224,700580
2020-10-16568568558560128,700560
2020-10-15578578566569124,800569
2020-10-14580590579581118,600581
2020-10-13580585577581102,300581
2020-10-12580583574579113,300579
2020-10-09590593577578183,300578
2020-10-08597597590591112,300591
2020-10-07592594584590127,300590
2020-10-0660060359359992,100599
2020-10-05596606595599135,700599
2020-10-02595600585586200,400586
2020-09-30614618598598149,800598
2020-09-29615623612616164,700616
2020-09-28598620598618494,200618
2020-09-25612616599600452,200600
2020-09-24616622601604293,600604
2020-09-23621623610616226,900616
2020-09-18621632620631379,200631
2020-09-17629631615620212,600620
2020-09-16632636625628324,400628
2020-09-15647647630632226,000632
2020-09-14635645630638261,300638
2020-09-11620630613625311,800625
2020-09-10616619611616198,800616
2020-09-09610619608613320,900613
2020-09-08614622611617228,700617
2020-09-07601616600610195,500610
2020-09-04610615599601291,500601
2020-09-03625626613618291,700618
2020-09-02615616610615171,300615
2020-09-01614615606610131,700610
2020-08-31615627614620195,600620
2020-08-28622628605610397,000610
2020-08-27622622613617140,800617
2020-08-26624630622624189,400624
2020-08-25631634623628273,600628
2020-08-24628631620621183,900621
2020-08-21630640623626148,500626
2020-08-20635635626630282,800630
2020-08-19646646636642196,400642
2020-08-18651655646648275,600648
2020-08-17655658648653220,100653
2020-08-14670674658661364,200661
2020-08-13665675652670489,400670
2020-08-12668671632656574,400656
2020-08-11671694667688288,100688
2020-08-07678680667676158,800676
2020-08-06691692672678102,800678
2020-08-05692698683691155,400691
2020-08-0468469768469793,400697
2020-08-0367167866767781,400677
2020-07-31687687661664198,400664
2020-07-30701703694697157,600697
2020-07-29705706690696110,800696
2020-07-28710715701705161,300705
2020-07-27707712696710119,800710
2020-07-22720720705709148,500709
2020-07-21717728707722151,000722
2020-07-20703712693710114,400710
2020-07-1770270469569867,400698
2020-07-1669470369370091,100700
2020-07-15697707689694147,100694
2020-07-1467669467568898,900688
2020-07-13665680665680261,600680
2020-07-10677678654655238,700655
2020-07-0968068267267882,800678
2020-07-0868369867867882,900678
2020-07-0769869868868855,200688
2020-07-0667769667769478,600694
2020-07-0367067866767886,600678
2020-07-0267868467167398,600673
2020-07-01691697674677101,400677
2020-06-30705708687687127,300687
2020-06-29695706687690254,300690
2020-06-26691698686695395,600695
2020-06-25685690670677330,800677
2020-06-24721721704705153,200705
2020-06-23720731712725199,200725
2020-06-22715717707713106,000713
2020-06-19722725708717355,500717
2020-06-18712722708715189,600715
2020-06-17725725711720181,800720
2020-06-16722730713724283,200724
2020-06-15716725705705200,100705
2020-06-12740751717718455,100718
2020-06-11725736720725147,300725
2020-06-10732738725736233,500736
2020-06-09758758739747176,200747
2020-06-08755757746754130,800754
2020-06-05750755738752146,100752
2020-06-04735754728748286,100748
2020-06-03735739724729112,800729
2020-06-02725735718731251,600731
2020-06-01726729707714168,100714
2020-05-29730734711718364,900718
2020-05-28734736719732281,700732
2020-05-27729729715723201,400723
2020-05-26714732705729174,600729
2020-05-25713718706708113,600708
2020-05-22714714697705172,100705
2020-05-21720725710711145,000711
2020-05-20719726711723160,800723
2020-05-19716720701719154,900719
2020-05-18701705686701130,600701
2020-05-15698701677693140,000693
2020-05-14696710683683143,200683
2020-05-13686742684699390,500699
2020-05-12713713691700131,900700
2020-05-11689712689710199,000710
2020-05-08673687671685168,200685
2020-05-07655673654661165,800661
2020-05-01664666655665112,200665
2020-04-30672682666666188,500666
2020-04-28659663645659170,800659
2020-04-27659660643659137,200659
2020-04-24644655637652162,300652
2020-04-23634649632644172,800644
2020-04-22629635619633175,800633
2020-04-21618634617634120,400634
2020-04-20628644620629160,000629
2020-04-17640646623629222,000629
2020-04-16605641605636239,800636
2020-04-15641641606612314,300612
2020-04-14641656632650224,800650
2020-04-13640645630632142,700632
2020-04-10640664633662164,000662
2020-04-09631643623639142,000639
2020-04-08645647624630312,500630
2020-04-07636649616633176,700633
2020-04-06582624576622208,400622
2020-04-03589595570582343,200582
2020-04-02600611590593259,900593
2020-04-01633659609616309,100616
2020-03-31653677641653405,800653
2020-03-30654654609648285,900648
2020-03-27650674641674463,700674
2020-03-26588622581618275,900618
2020-03-25630631598612260,200612
2020-03-24593611593610270,400610
2020-03-23573590555577492,900577
2020-03-19561587546582476,500582
2020-03-18562585548558507,200558
2020-03-17509570502566510,900566
2020-03-16515540508518710,700518
2020-03-13493506476490323,300490
2020-03-12540549516523389,200523
2020-03-11562581552553203,300553
2020-03-10561574538568319,800568
2020-03-09588593562564241,600564
2020-03-06612618603603205,200603
2020-03-05636646620626244,600626
2020-03-04627632621621166,300621
2020-03-03661667632633205,300633
2020-03-02635663633650190,000650
2020-02-28655660643644363,800644
2020-02-27673677660665277,500665
2020-02-26660679659677245,000677
2020-02-25665681662668260,100668
2020-02-21708712700700150,300700
2020-02-20719728712712197,000712
2020-02-19721725712715220,100715
2020-02-18746749720722191,400722
2020-02-17738742733739115,100739
2020-02-14749755744751167,400751
2020-02-13765767749751139,200751
2020-02-12769772759766107,600766
2020-02-1076777576377089,900770
2020-02-0778478477077899,900778
2020-02-06775790771786272,500786
2020-02-05763769756761286,800761
2020-02-04745752742750154,700750
2020-02-03748760737754219,800754
2020-01-31761797757766766,200766
2020-01-30700707691697189,900697
2020-01-29691702690700172,400700
2020-01-28692692682687184,400687
2020-01-27710711695696165,400696
2020-01-24722724714719127,400719
2020-01-2373273472572591,700725
2020-01-22740748738740116,200740
2020-01-2174975674374781,800747
2020-01-20750760748752141,100752
2020-01-17753759747751112,800751
2020-01-16754755748752122,600752
2020-01-15745755741754274,200754
2020-01-14746750741746119,400746
2020-01-10760760748751146,200751
2020-01-09751758750753163,300753
2020-01-08746746734744188,400744
2020-01-07749765749762125,300762
2020-01-06759761748748144,400748

分割・併合履歴 : [1988-03-28]1株→1.17株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.2株 [1983-03-28]1株→1.1株